(Login BolsaPT & Canal Forex) |
|
 General Electric - [Ticker: GE] |     | | Última Trade | 7,740 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2018-11-28 - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | +0,300 (+1,040%) | Capitalização Bolsista | 0 | | Bid / Ask | 20,020 x 25.100 - 20,030 x 29.500 | EPS | 0,00 | | Abertura | 7,390 | PER | 0,00% | | Máximo | 7,770 | Pagamento Dividendo | | | Mínimo | 7,370 | Data Ex-Dividendo | | | Fecho Anterior | 7,440 | Yield | | | Volume | 124.253.534 | Volume Médio (3m) | 0 | | Nota: Os dados podem apresentar atraso de alguns minutos. |
| Ver históricos e cotações de outros activos | | Download do Histórico em CSV | | Cotações para GE de 2000-01-01 a 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2000-12-13 | 00:00:00 | 52,81 | 53,63 | 52,75 | 53,00 | 17.563.400 | | 2000-12-14 | 00:00:00 | 52,75 | 52,81 | 51,44 | 51,44 | 15.750.200 | | 2000-12-15 | 00:00:00 | 50,38 | 51,25 | 49,25 | 49,81 | 35.899.600 | | 2000-12-18 | 00:00:00 | 50,56 | 51,44 | 50,50 | 51,00 | 13.941.300 | | 2000-12-19 | 00:00:00 | 51,00 | 51,44 | 50,13 | 50,13 | 15.377.800 | | 2000-12-20 | 00:00:00 | 48,56 | 49,44 | 47,44 | 47,44 | 20.264.400 | | 2000-12-21 | 00:00:00 | 47,56 | 48,50 | 47,19 | 47,88 | 19.675.700 | | 2000-12-22 | 00:00:00 | 48,13 | 49,38 | 47,88 | 48,88 | 11.699.900 | | 2000-12-26 | 00:00:00 | 48,63 | 49,44 | 48,06 | 49,31 | 9.113.800 | | 2000-12-27 | 00:00:00 | 49,19 | 49,75 | 48,19 | 48,19 | 12.231.700 | | 2000-12-28 | 00:00:00 | 48,94 | 49,19 | 47,63 | 48,44 | 12.562.000 | | 2000-12-29 | 00:00:00 | 48,50 | 48,81 | 47,63 | 47,94 | 10.983.300 | | 2001-01-02 | 00:00:00 | 46,75 | 46,88 | 42,63 | 43,75 | 36.837.700 | | 2001-01-03 | 00:00:00 | 44,25 | 47,94 | 43,81 | 47,81 | 39.205.800 | | 2001-01-04 | 00:00:00 | 47,31 | 48,75 | 47,13 | 48,06 | 26.926.400 | | 2001-01-05 | 00:00:00 | 47,75 | 47,81 | 46,13 | 47,31 | 22.790.400 | | 2001-01-08 | 00:00:00 | 47,25 | 47,25 | 44,63 | 45,56 | 23.210.900 | | 2001-01-09 | 00:00:00 | 45,94 | 46,25 | 43,75 | 44,63 | 20.066.000 | | 2001-01-10 | 00:00:00 | 44,13 | 45,13 | 43,19 | 44,69 | 24.805.300 | | 2001-01-11 | 00:00:00 | 45,63 | 47,00 | 45,25 | 46,56 | 23.599.100 | | 2001-01-12 | 00:00:00 | 46,81 | 46,94 | 45,00 | 45,69 | 16.802.900 | | 2001-01-16 | 00:00:00 | 45,69 | 47,56 | 45,63 | 47,38 | 19.758.500 | | 2001-01-17 | 00:00:00 | 48,00 | 48,50 | 46,44 | 46,69 | 24.412.000 | | 2001-01-18 | 00:00:00 | 47,38 | 48,06 | 46,63 | 47,63 | 19.290.300 | | 2001-01-19 | 00:00:00 | 47,81 | 48,13 | 46,63 | 47,00 | 19.360.100 | | 2001-01-22 | 00:00:00 | 46,88 | 47,38 | 45,44 | 45,75 | 20.691.900 | | 2001-01-23 | 00:00:00 | 46,50 | 47,13 | 46,13 | 46,69 | 21.121.600 | | 2001-01-24 | 00:00:00 | 46,50 | 47,19 | 45,81 | 46,31 | 19.145.100 | | 2001-01-25 | 00:00:00 | 46,38 | 47,19 | 45,81 | 45,94 | 20.812.100 | | 2001-01-26 | 00:00:00 | 46,44 | 46,81 | 44,56 | 44,63 | 26.858.500 | | 2001-01-29 | 00:00:00 | 44,87 | 46,25 | 44,00 | 44,38 | 23.027.200 | | 2001-01-30 | 00:00:00 | 44,76 | 46,27 | 44,42 | 46,25 | 19.843.100 | | 2001-01-31 | 00:00:00 | 46,75 | 46,95 | 45,56 | 45,98 | 21.346.100 | | 2001-02-01 | 00:00:00 | 46,50 | 46,73 | 45,90 | 46,23 | 17.586.900 | | 2001-02-02 | 00:00:00 | 46,25 | 46,90 | 45,85 | 46,28 | 16.040.500 | | 2001-02-05 | 00:00:00 | 46,38 | 48,10 | 46,05 | 47,85 | 21.847.000 | | 2001-02-06 | 00:00:00 | 47,85 | 48,09 | 47,20 | 47,60 | 15.962.600 | | 2001-02-07 | 00:00:00 | 47,67 | 47,80 | 46,62 | 46,95 | 13.031.100 | | 2001-02-08 | 00:00:00 | 47,75 | 48,15 | 47,03 | 47,14 | 17.708.500 | | 2001-02-09 | 00:00:00 | 47,14 | 47,15 | 45,39 | 45,66 | 18.478.700 | | 2001-02-12 | 00:00:00 | 45,66 | 47,82 | 45,66 | 47,51 | 17.953.200 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
